Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	80.72	80.72	79.75	79.75	11,393,155	-0.89(-1.10%)
Nov 27, 2015	80.57	80.83	80.18	80.64	2,988,178	+0.32(+0.40%)
Nov 25, 2015	80.48	80.31	80.31	80.31	6,856,444	-0.06(-0.08%)
Nov 24, 2015	80.20	80.97	80.20	80.38	9,511,756	-0.58(-0.71%)
Nov 23, 2015	80.65	81.13	80.49	80.95	8,544,346	+0.23(+0.28%)
Nov 20, 2015	80.73	80.98	80.50	80.72	9,739,174	+0.58(+0.73%)
Nov 19, 2015	80.27	80.29	79.80	80.14	6,601,037	-0.14(-0.18%)
Nov 18, 2015	79.39	80.38	79.22	80.28	9,124,441	+0.91(+1.15%)
Nov 17, 2015	79.24	79.53	78.88	79.37	6,552,897	+0.22(+0.28%)
Nov 16, 2015	78.49	79.20	78.22	79.15	7,359,078	+1.05(+1.34%)
Nov 13, 2015	78.22	78.92	77.99	78.10	10,892,928	-0.30(-0.39%)
Nov 12, 2015	79.08	79.45	78.37	78.40	8,848,103	-1.24(-1.56%)
Nov 11, 2015	79.59	80.03	79.37	79.65	8,037,455	+0.32(+0.40%)
Nov 10, 2015	78.98	79.57	78.72	79.33	6,539,954	+0.48(+0.60%)
Nov 09, 2015	79.28	79.44	78.62	78.85	8,469,533	-0.84(-1.06%)
Nov 06, 2015	79.42	79.69	78.87	79.69	7,956,068	-0.32(-0.40%)
Nov 05, 2015	79.95	80.14	79.30	80.02	8,371,001	+0.30(+0.38%)
Nov 04, 2015	79.68	80.06	79.51	79.71	7,151,867	-0.02(-0.02%)
Nov 03, 2015	79.63	79.98	79.06	79.73	7,966,161	-0.16(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.